カッパ・クリエイト（7421）の株価チャート
2016/12/26～2017/05/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 05/23 | 1,278 | 1,283 | 1,268 | 1,269 | -0.7% | 53,500 | 627億709万 | -0.7% | 77.32 | 5.27 |
| 05/22 | 1,280 | 1,282 | 1,273 | 1,278 | +0.31% | 43,300 | 631億5183万 | 0% | 77.87 | 5.31 |
| 05/19 | 1,282 | 1,289 | 1,270 | 1,274 | -0.55% | 51,300 | 629億5417万 | -0.23% | 77.62 | 5.29 |
| 05/18 | 1,275 | 1,286 | 1,275 | 1,281 | -0.39% | 55,600 | 633億7万 | +0.31% | 78.05 | 5.32 |
| 05/17 | 1,281 | 1,288 | 1,273 | 1,286 | -0.31% | 72,400 | 635億4714万 | +0.78% | 78.35 | 5.34 |
| 05/16 | 1,307 | 1,310 | 1,288 | 1,290 | -1.6% | 82,900 | 637億4480万 | +1.26% | 78.6 | 5.36 |
| 05/15 | 1,307 | 1,317 | 1,307 | 1,311 | -0.3% | 76,100 | 647億8251万 | +3.07% | 79.88 | 5.45 |
| 05/12 | 1,303 | 1,318 | 1,303 | 1,315 | +0.84% | 136,900 | 649億8017万 | +3.54% | 80.12 | 5.46 |
| 05/11 | 1,300 | 1,305 | 1,300 | 1,304 | 0% | 64,800 | 644億3660万 | +2.92% | 79.45 | 5.42 |
| 05/10 | 1,298 | 1,305 | 1,297 | 1,304 | +0.46% | 76,700 | 644億3660万 | +3.16% | 79.45 | 5.42 |
| 05/09 | 1,298 | 1,305 | 1,295 | 1,298 | 0% | 113,800 | 641億4012万 | +2.85% | 79.09 | 5.39 |
| 05/08 | 1,290 | 1,300 | 1,289 | 1,298 | +0.85% | 97,800 | 641億4012万 | +3.1% | 79.09 | 5.39 |
| 05/02 | 1,278 | 1,296 | 1,277 | 1,287 | +0.08% | 107,800 | 635億9656万 | +2.39% | 78.42 | 5.35 |
| 05/01 | 1,276 | 1,294 | 1,273 | 1,286 | +1.42% | 241,200 | 635億4714万 | +2.39% | 78.35 | 5.34 |
| 04/28 | 1,273 | 1,276 | 1,263 | 1,268 | -0.39% | 39,200 | 626億5768万 | +0.96% | 77.26 | 5.27 |
| 04/27 | 1,264 | 1,278 | 1,263 | 1,273 | +0.39% | 64,400 | 629億475万 | +1.35% | 77.56 | 5.29 |
| 04/26 | 1,270 | 1,274 | 1,263 | 1,268 | -0.47% | 73,300 | 626億5768万 | +0.88% | 77.26 | 5.27 |
| 04/25 | 1,270 | 1,278 | 1,264 | 1,274 | +0.08% | 69,900 | 629億5417万 | +1.27% | 77.62 | 5.29 |
| 04/24 | 1,274 | 1,281 | 1,272 | 1,273 | +0.16% | 87,700 | 629億475万 | +1.11% | 77.56 | 5.29 |
| 04/21 | 1,262 | 1,275 | 1,261 | 1,271 | +0.87% | 91,100 | 628億592万 | +0.87% | 77.44 | 5.28 |
| 04/20 | 1,258 | 1,264 | 1,254 | 1,260 | +0.48% | 43,700 | 622億6236万 | -0.16% | 76.77 | 5.23 |
| 04/19 | 1,245 | 1,264 | 1,245 | 1,254 | +0.24% | 82,400 | 619億6588万 | -0.79% | 76.4 | 5.21 |
| 04/18 | 1,249 | 1,257 | 1,246 | 1,251 | +0.16% | 60,700 | 618億1763万 | -1.18% | 76.22 | 5.2 |
| 04/17 | 1,236 | 1,250 | 1,236 | 1,249 | +1.05% | 41,400 | 617億1880万 | -1.58% | 76.1 | 5.19 |
| 04/14 | 1,249 | 1,255 | 1,236 | 1,236 | -1.04% | 54,400 | 610億7641万 | -2.75% | 75.31 | 5.13 |
| 04/13 | 1,254 | 1,262 | 1,247 | 1,249 | -1.11% | 60,900 | 617億1880万 | -1.96% | 76.1 | 5.19 |
| 04/12 | 1,263 | 1,264 | 1,256 | 1,263 | -0.39% | 59,400 | 624億1061万 | -1.02% | 76.95 | 5.25 |
| 04/11 | 1,255 | 1,275 | 1,254 | 1,268 | +1.2% | 110,200 | 626億5768万 | -0.7% | 77.26 | 5.27 |
| 04/10 | 1,251 | 1,269 | 1,243 | 1,253 | +0.89% | 80,100 | 619億1646万 | -1.96% | 76.34 | 5.21 |
| 04/07 | 1,239 | 1,251 | 1,236 | 1,242 | +0.49% | 69,700 | 613億7290万 | -2.97% | 75.67 | 5.16 |
| 04/06 | 1,263 | 1,263 | 1,236 | 1,236 | -1.83% | 84,900 | 610億7641万 | -3.59% | 75.31 | 5.13 |
| 04/05 | 1,242 | 1,262 | 1,240 | 1,259 | +0.88% | 82,700 | 622億1295万 | -1.95% | 76.71 | 5.23 |
| 04/04 | 1,243 | 1,257 | 1,240 | 1,248 | +0.4% | 106,200 | 616億6939万 | -2.88% | 76.04 | 5.18 |
| 04/03 | 1,240 | 1,248 | 1,236 | 1,243 | +0.65% | 99,800 | 614億2232万 | -3.42% | 75.73 | 5.16 |
| 03/31 | 1,242 | 1,255 | 1,235 | 1,235 | -0.32% | 125,000 | 610億2700万 | -4.19% | - | 5.56 |
| 03/30 | 1,244 | 1,254 | 1,235 | 1,239 | -0.4% | 104,200 | 612億2466万 | -4.03% | - | 5.57 |
| 03/29 | 1,259 | 1,260 | 1,235 | 1,244 | -1.35% | 302,900 | 614億7173万 | -3.72% | - | 5.6 |
| 03/28 | 1,275 | 1,292 | 1,259 | 1,261 | -0.86% | 324,500 | 623億1178万 | -2.55% | - | 5.67 |
| 03/27 | 1,283 | 1,289 | 1,271 | 1,272 | -0.86% | 167,500 | 628億5534万 | -1.78% | - | 5.72 |
| 03/24 | 1,292 | 1,296 | 1,279 | 1,283 | -0.7% | 154,100 | 633億9890万 | -0.93% | - | 5.77 |
| 03/23 | 1,295 | 1,301 | 1,290 | 1,292 | -0.23% | 110,400 | 638億4363万 | -0.15% | - | 5.81 |
| 03/22 | 1,299 | 1,304 | 1,295 | 1,295 | -0.84% | 116,100 | 639億9187万 | +0.15% | - | 5.83 |
| 03/21 | 1,298 | 1,306 | 1,291 | 1,306 | +0.46% | 85,300 | 645億3543万 | +1.08% | - | 5.87 |
| 03/17 | 1,300 | 1,306 | 1,295 | 1,300 | -0.46% | 153,700 | 642億3895万 | +0.78% | - | 5.85 |
| 03/16 | 1,305 | 1,307 | 1,302 | 1,306 | -0.23% | 78,500 | 645億3543万 | +1.08% | - | 5.87 |
| 03/15 | 1,314 | 1,317 | 1,306 | 1,309 | -0.61% | 68,000 | 646億8368万 | +1.24% | - | 5.89 |
| 03/14 | 1,312 | 1,317 | 1,308 | 1,317 | +0.53% | 56,300 | 650億7899万 | +1.78% | - | 5.92 |
| 03/13 | 1,303 | 1,313 | 1,303 | 1,310 | +0.54% | 73,100 | 647億3309万 | +1.24% | - | 5.89 |
| 03/10 | 1,308 | 1,312 | 1,301 | 1,303 | -0.15% | 112,100 | 643億8719万 | +0.62% | - | 5.86 |
| 03/09 | 1,302 | 1,312 | 1,301 | 1,305 | +0.46% | 72,300 | 644億8602万 | +0.69% | - | 5.87 |
| 03/08 | 1,301 | 1,304 | 1,296 | 1,299 | -0.31% | 58,300 | 641億8953万 | +0.15% | - | 5.84 |
| 03/07 | 1,300 | 1,306 | 1,297 | 1,303 | +0.23% | 56,000 | 643億8719万 | +0.39% | - | 5.86 |
| 03/06 | 1,291 | 1,303 | 1,290 | 1,300 | +0.7% | 89,400 | 642億3895万 | +0.08% | - | 5.85 |
| 03/03 | 1,293 | 1,295 | 1,290 | 1,291 | 0% | 45,300 | 637億9422万 | -0.69% | - | 5.81 |
| 03/02 | 1,294 | 1,294 | 1,287 | 1,291 | +0.31% | 70,600 | 637億9422万 | -0.77% | - | 5.81 |
| 03/01 | 1,286 | 1,294 | 1,282 | 1,287 | +0.08% | 56,500 | 635億9656万 | -1.15% | - | 5.79 |
| 02/28 | 1,291 | 1,296 | 1,284 | 1,286 | -0.31% | 82,000 | 635億4714万 | -1.3% | - | 5.78 |
| 02/27 | 1,296 | 1,296 | 1,283 | 1,290 | 0% | 72,600 | 637億4480万 | -1.07% | - | 5.8 |
| 02/24 | 1,290 | 1,294 | 1,285 | 1,290 | 0% | 70,600 | 637億4480万 | -1.07% | - | 5.8 |
| 02/23 | 1,288 | 1,293 | 1,286 | 1,290 | +0.7% | 71,800 | 637億4480万 | -1.15% | - | 5.8 |
| 02/22 | 1,280 | 1,284 | 1,276 | 1,281 | +0.23% | 57,300 | 633億7万 | -1.91% | - | 5.76 |
| 02/21 | 1,282 | 1,282 | 1,275 | 1,278 | -0.08% | 72,700 | 631億5183万 | -2.14% | - | 5.75 |
| 02/20 | 1,280 | 1,282 | 1,272 | 1,279 | +0.47% | 55,700 | 632億124万 | -2.14% | - | 5.75 |
| 02/17 | 1,272 | 1,275 | 1,269 | 1,273 | +0.24% | 42,600 | 629億475万 | -2.68% | - | 5.73 |
| 02/16 | 1,270 | 1,273 | 1,263 | 1,270 | +0.55% | 61,900 | 627億5651万 | -2.98% | - | 5.71 |
| 02/15 | 1,275 | 1,277 | 1,263 | 1,263 | -0.39% | 102,800 | 624億1061万 | -3.51% | - | 5.68 |
| 02/14 | 1,273 | 1,290 | 1,266 | 1,268 | -0.31% | 141,600 | 626億5768万 | -3.28% | - | 5.7 |
| 02/13 | 1,250 | 1,278 | 1,250 | 1,272 | -5.43% | 348,400 | 628億5534万 | -3.05% | - | 5.72 |
| 02/10 | 1,338 | 1,345 | 1,336 | 1,345 | +0.82% | 45,800 | 664億6260万 | +2.44% | - | 6.05 |
| 02/09 | 1,327 | 1,339 | 1,327 | 1,334 | +0.08% | 28,800 | 659億1904万 | +1.68% | - | 6 |
| 02/08 | 1,326 | 1,333 | 1,322 | 1,333 | +0.91% | 37,400 | 658億6963万 | +1.68% | - | 6 |
| 02/07 | 1,330 | 1,330 | 1,321 | 1,321 | -0.53% | 36,200 | 652億7665万 | +0.84% | - | 5.94 |
| 02/06 | 1,330 | 1,331 | 1,322 | 1,328 | 0% | 51,700 | 656億2255万 | +1.45% | - | 5.97 |
| 02/03 | 1,323 | 1,329 | 1,321 | 1,328 | +0.38% | 38,700 | 656億2255万 | +1.53% | - | 5.97 |
| 02/02 | 1,326 | 1,330 | 1,321 | 1,323 | -0.23% | 44,600 | 653億7548万 | +1.3% | - | 5.95 |
| 02/01 | 1,320 | 1,328 | 1,318 | 1,326 | +0.08% | 39,700 | 655億2373万 | +1.61% | - | 5.96 |
| 01/31 | 1,317 | 1,325 | 1,315 | 1,325 | +0.23% | 43,800 | 654億7431万 | +1.61% | - | 5.96 |
| 01/30 | 1,320 | 1,326 | 1,314 | 1,322 | +0.23% | 42,900 | 653億2607万 | +1.54% | - | 5.95 |
| 01/27 | 1,323 | 1,328 | 1,316 | 1,319 | -0.15% | 49,800 | 651億7782万 | +1.38% | - | 5.93 |
| 01/26 | 1,316 | 1,322 | 1,314 | 1,321 | +0.92% | 66,600 | 652億7665万 | +1.69% | - | 5.94 |
| 01/25 | 1,310 | 1,316 | 1,304 | 1,309 | +0.08% | 35,100 | 646億8368万 | +0.85% | - | 5.89 |
| 01/24 | 1,304 | 1,311 | 1,302 | 1,308 | +0.31% | 21,200 | 646億3426万 | +0.85% | - | 5.88 |
| 01/23 | 1,311 | 1,311 | 1,302 | 1,304 | -0.53% | 34,000 | 644億3660万 | +0.54% | - | 5.87 |
| 01/20 | 1,301 | 1,311 | 1,298 | 1,311 | +0.92% | 46,900 | 647億8251万 | +1.16% | - | 5.9 |
| 01/19 | 1,294 | 1,309 | 1,294 | 1,299 | +0.39% | 41,300 | 641億8953万 | +0.31% | - | 5.84 |
| 01/18 | 1,295 | 1,299 | 1,287 | 1,294 | 0% | 48,300 | 639億4246万 | 0% | - | 5.82 |
| 01/17 | 1,304 | 1,306 | 1,293 | 1,294 | -0.77% | 49,000 | 639億4246万 | +0.08% | - | 5.82 |
| 01/16 | 1,297 | 1,309 | 1,295 | 1,304 | +0.62% | 44,300 | 644億3660万 | +0.93% | - | 5.87 |
| 01/13 | 1,288 | 1,300 | 1,285 | 1,296 | +0.47% | 39,200 | 640億4129万 | +0.54% | - | 5.83 |
| 01/12 | 1,299 | 1,300 | 1,286 | 1,290 | -0.69% | 71,200 | 637億4480万 | +0.31% | - | 5.8 |
| 01/11 | 1,297 | 1,302 | 1,293 | 1,299 | +0.31% | 47,200 | 641億8953万 | +1.17% | - | 5.84 |
| 01/10 | 1,293 | 1,301 | 1,292 | 1,295 | +0.23% | 68,000 | 639億9187万 | +1.01% | - | 5.83 |
| 01/06 | 1,306 | 1,307 | 1,291 | 1,292 | -1.75% | 123,500 | 638億4363万 | +0.94% | - | 5.81 |
| 01/05 | 1,313 | 1,318 | 1,311 | 1,315 | -0.38% | 66,600 | 649億8017万 | +2.9% | - | 5.92 |
| 01/04 | 1,304 | 1,320 | 1,302 | 1,320 | +0.99% | 75,500 | 652億2724万 | +3.61% | - | 5.94 |
| 2016 | ||||||||||
| 12/30 | 1,298 | 1,307 | 1,292 | 1,307 | +0.69% | 66,500 | 645億8485万 | +2.83% | - | 5.88 |
| 12/29 | 1,300 | 1,300 | 1,288 | 1,298 | +0.39% | 48,200 | 641億4012万 | +2.37% | - | 5.84 |
| 12/28 | 1,298 | 1,304 | 1,291 | 1,293 | 0% | 54,600 | 638億9304万 | +2.21% | - | 5.82 |
| 12/27 | 1,303 | 1,308 | 1,291 | 1,293 | -0.61% | 46,700 | 638億9304万 | +2.38% | - | 5.82 |
| 12/26 | 1,291 | 1,307 | 1,289 | 1,301 | +1.17% | 91,800 | 642億8836万 | +3.25% | - | 5.85 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
